Pelayaran Nelly Dwi Putri Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-11 | 220.00 | 228.00 | 218.00 | 228.00 | 175.30 | 2,195,900 |
| 2021-11-10 | 222.00 | 224.00 | 218.00 | 222.00 | 170.69 | 579,700 |
| 2021-11-09 | 226.00 | 228.00 | 220.00 | 222.00 | 170.69 | 2,045,500 |
| 2021-11-08 | 222.00 | 226.00 | 220.00 | 226.00 | 173.76 | 1,356,400 |
| 2021-11-05 | 228.00 | 230.00 | 222.00 | 222.00 | 170.69 | 1,342,900 |
| 2021-11-04 | 224.00 | 234.00 | 222.00 | 230.00 | 176.84 | 3,514,500 |
| 2021-11-03 | 218.00 | 228.00 | 216.00 | 224.00 | 172.23 | 2,672,100 |
| 2021-11-02 | 218.00 | 220.00 | 216.00 | 216.00 | 166.07 | 750,400 |
| 2021-11-01 | 222.00 | 222.00 | 218.00 | 218.00 | 167.61 | 771,000 |
| 2021-10-29 | 218.00 | 220.00 | 216.00 | 220.00 | 169.15 | 1,567,500 |
| 2021-10-28 | 220.00 | 220.00 | 216.00 | 218.00 | 167.61 | 811,100 |
| 2021-10-27 | 214.00 | 222.00 | 214.00 | 220.00 | 169.15 | 2,107,100 |
| 2021-10-26 | 214.00 | 216.00 | 212.00 | 214.00 | 164.54 | 404,500 |
| 2021-10-25 | 214.00 | 216.00 | 212.00 | 214.00 | 164.54 | 525,200 |
| 2021-10-22 | 214.00 | 216.00 | 210.00 | 214.00 | 164.54 | 821,800 |
| 2021-10-21 | 214.00 | 216.00 | 214.00 | 216.00 | 166.07 | 668,600 |
| 2021-10-19 | 214.00 | 214.00 | 212.00 | 214.00 | 164.54 | 671,600 |
| 2021-10-18 | 214.00 | 216.00 | 210.00 | 214.00 | 164.54 | 869,500 |
| 2021-10-15 | 214.00 | 216.00 | 210.00 | 216.00 | 166.07 | 1,001,600 |
| 2021-10-14 | 228.00 | 228.00 | 214.00 | 214.00 | 164.54 | 1,566,200 |
← NewerPage 21 of 21 · 1,220 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-03 | 10.0000 IDR |
| 2025-06-19 | 10.0000 IDR |
| 2024-12-11 | 15.0000 IDR |
| 2024-06-28 | 15.0000 IDR |
| 2023-12-01 | 15.0000 IDR |
| 2023-06-06 | 20.0000 IDR |
| 2022-11-04 | 5.0000 IDR |
| 2022-06-15 | 10.0000 IDR |
| 2021-10-14 | 10.0000 IDR |
| 2021-08-16 | 5.0000 IDR |
| 2021-05-31 | 10.0000 IDR |
| 2020-07-03 | 3.5000 IDR |
| 2019-06-14 | 6.5000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.